1. HOME >
  2. 株価時系列 >
  3. 9977 >
  4. 2019年

9977 (株)アオキスーパー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7002,7002,6972,7009002,700
2019-12-272,6802,6802,6752,6754002,675
2019-12-262,6852,6852,6852,6851002,685
2019-12-252,6442,6972,6432,6941,6002,694
2019-12-242,6672,6722,6672,6671,0002,667
2019-12-232,7002,7002,7002,7002,0002,700
2019-12-202,6972,6972,6972,6971002,697
2019-12-19---2,697-2,697
2019-12-182,6972,6972,6972,6976002,697
2019-12-17---2,696-2,696
2019-12-162,6972,6972,6952,6963,6002,696
2019-12-132,6802,6902,6802,6801,4002,680
2019-12-12---2,678-2,678
2019-12-112,6702,6782,6702,6784002,678
2019-12-102,6702,6702,6702,6707002,670
2019-12-092,6502,6532,6502,6539002,653
2019-12-06---2,645-2,645
2019-12-052,6042,6452,6042,6458002,645
2019-12-04---2,632-2,632
2019-12-032,6322,6322,6322,6321002,632
2019-12-022,6982,6982,6472,6472,4002,647
2019-11-292,6652,6752,6652,6756002,675
2019-11-282,6642,6642,6612,6612002,661
2019-11-272,6702,6702,6702,6705002,670
2019-11-262,6582,6612,6542,6541,4002,654
2019-11-252,6572,6582,6572,6582002,658
2019-11-222,6502,6502,6502,6505002,650
2019-11-212,6502,6502,6502,6505002,650
2019-11-202,6502,6532,6502,6532,2002,653
2019-11-192,6502,6542,6042,6132,2002,613
2019-11-182,6502,6702,6002,6003,0002,600
2019-11-152,6502,6502,6502,6501002,650
2019-11-142,6502,6502,6352,6351,1002,635
2019-11-132,6502,6512,6502,6517002,651
2019-11-122,6502,6502,6502,6502,4002,650
2019-11-112,6052,6552,6052,6472,6002,647
2019-11-082,6302,6552,6302,6551,2002,655
2019-11-072,5962,5962,5962,5963002,596
2019-11-062,6502,6502,6462,6463,2002,646
2019-11-052,6482,6502,6002,6326,1002,632
2019-11-012,5972,5982,5712,5712,2002,571
2019-10-312,5442,5702,5332,5631,3002,563
2019-10-302,5502,5602,5232,5422,7002,542
2019-10-292,5422,5422,5232,5234002,523
2019-10-282,5292,5292,5152,5154002,515
2019-10-25---2,510-2,510
2019-10-24---2,510-2,510
2019-10-232,5052,5152,5052,5104002,510
2019-10-212,5182,5212,5182,5213002,521
2019-10-182,5682,5682,5682,5682002,568
2019-10-172,5212,5222,5202,5204002,520
2019-10-162,5002,5002,5002,5004002,500
2019-10-152,5002,5002,5002,5001002,500
2019-10-112,5022,5032,4962,4961,2002,496
2019-10-102,5252,5252,5032,5039002,503
2019-10-092,5102,5252,5102,5258002,525
2019-10-082,5102,5102,5102,5101002,510
2019-10-072,5102,5102,5102,5105002,510
2019-10-042,5702,5702,5402,5404002,540
2019-10-03---2,520-2,520
2019-10-022,5202,5202,5202,5201002,520
2019-10-012,4832,6252,4832,5111,8002,511
2019-09-302,5492,5652,4792,5002,8002,500
2019-09-27---2,549-2,549
2019-09-262,5602,5602,5492,5495002,549
2019-09-252,5602,5602,5562,5563002,556
2019-09-242,5502,5502,5492,5501,2002,550
2019-09-202,5652,5652,5502,5509002,550
2019-09-192,5632,5632,5602,5607002,560
2019-09-182,5992,5992,5612,5611,0002,561
2019-09-172,5672,5672,5602,5601,3002,560
2019-09-132,5902,5902,5902,5902002,590
2019-09-122,5892,5902,5892,5903002,590
2019-09-112,5742,5802,5702,5721,4002,572
2019-09-102,5802,5802,5802,5801002,580
2019-09-092,5802,5802,5802,5801002,580
2019-09-062,5992,5992,5792,5903002,590
2019-09-052,5752,5972,5752,5976002,597
2019-09-042,6192,6192,6192,6191002,619
2019-09-03---2,630-2,630
2019-09-022,6302,6302,6302,6301,0002,630
2019-08-302,5672,5732,5672,5733002,573
2019-08-292,5552,5672,5552,5675002,567
2019-08-282,5642,5942,5632,5941,2002,594
2019-08-272,5612,5912,5522,5552,8002,555
2019-08-26---2,635-2,635
2019-08-232,6162,6522,6162,6351,1002,635
2019-08-222,6202,6202,6162,6162002,616
2019-08-212,6402,6402,6252,6254002,625
2019-08-202,6602,6602,6392,6393002,639
2019-08-192,6762,6762,6512,6515002,651
2019-08-16---2,615-2,615
2019-08-15---2,615-2,615
2019-08-14---2,615-2,615
2019-08-13---2,615-2,615
2019-08-09---2,615-2,615
2019-08-082,6152,6152,6152,6152002,615
2019-08-07---2,625-2,625
2019-08-062,6212,6252,6112,6255002,625
2019-08-052,6262,6262,6252,6255002,625
2019-08-022,6502,6502,6252,6258002,625
2019-08-012,6402,6402,6402,6401,0002,640
2019-07-312,6302,6302,6282,6308002,630
2019-07-302,6302,6302,6302,6302002,630
2019-07-292,6252,6252,6252,6251002,625
2019-07-26---2,630-2,630
2019-07-252,6302,6302,6302,6302002,630
2019-07-242,6002,6302,6002,6306002,630
2019-07-232,6072,6072,6072,6071002,607
2019-07-222,6012,6102,6012,6109002,610
2019-07-19---2,640-2,640
2019-07-182,6402,6402,6402,6402002,640
2019-07-172,6062,6062,6062,6064002,606
2019-07-162,6402,6402,6202,6202002,620
2019-07-122,6402,6402,6402,6402002,640
2019-07-112,6202,6302,6202,6305002,630
2019-07-102,6302,6302,6112,6127002,612
2019-07-092,6532,6552,6302,6301,3002,630
2019-07-08---2,629-2,629
2019-07-05---2,629-2,629
2019-07-042,6542,6552,6292,6297002,629
2019-07-03---2,609-2,609
2019-07-02---2,609-2,609
2019-07-012,6552,6552,6092,6091,3002,609
2019-06-282,6362,6502,6322,6505002,650
2019-06-272,6392,6392,6392,6392002,639
2019-06-262,6102,6102,6102,6106002,610
2019-06-252,6012,6012,6012,6011002,601
2019-06-242,6412,6412,6102,6106002,610
2019-06-21---2,650-2,650
2019-06-202,6502,6502,6502,6501002,650
2019-06-19---2,651-2,651
2019-06-182,6612,6612,6512,6512002,651
2019-06-172,6662,6662,6212,6214,1002,621
2019-06-142,6522,6552,6482,6511,0002,651
2019-06-132,6462,6672,6462,6672002,667
2019-06-122,6592,6592,6542,6551,4002,655
2019-06-112,6402,6452,6402,6426002,642
2019-06-102,6172,6402,6172,6401,0002,640
2019-06-072,6132,6132,6122,6124002,612
2019-06-06---2,630-2,630
2019-06-05---2,630-2,630
2019-06-042,6042,6302,6012,6307002,630
2019-06-032,6302,6572,6072,6071,4002,607
2019-05-312,6282,6302,6282,6303002,630
2019-05-302,6252,6272,6112,6119002,611
2019-05-292,6102,6492,6102,6216002,621
2019-05-282,6002,6062,6002,6062002,606
2019-05-272,6502,6502,6502,6502,0002,650
2019-05-242,6202,6202,5922,5928002,592
2019-05-232,6002,6002,6002,6001002,600
2019-05-222,5872,5872,5872,5872002,587
2019-05-21---2,581-2,581
2019-05-202,6312,6312,5812,5813002,581
2019-05-17---2,610-2,610
2019-05-162,6102,6102,6102,6101002,610
2019-05-152,5752,5752,5752,5751002,575
2019-05-142,5802,6002,5752,5758002,575
2019-05-132,6352,6352,5852,5852002,585
2019-05-102,5862,5862,5862,5861002,586
2019-05-09---2,582-2,582
2019-05-08---2,582-2,582
2019-05-072,6802,6802,5822,5821,3002,582
2019-04-262,5802,5802,5802,5804002,580
2019-04-252,5702,5702,5702,5707002,570
2019-04-242,6292,6292,5702,5701,5002,570
2019-04-23---2,572-2,572
2019-04-22---2,572-2,572
2019-04-19---2,572-2,572
2019-04-182,6302,6302,5722,5728002,572
2019-04-172,6052,6052,6052,6052,0002,605
2019-04-162,6002,6002,6002,6002002,600
2019-04-152,6012,6012,6002,6002002,600
2019-04-122,5852,5852,5852,5851002,585
2019-04-112,5902,5902,5902,5901002,590
2019-04-102,5672,5672,5672,5671002,567
2019-04-09---2,572-2,572
2019-04-08---2,572-2,572
2019-04-052,5792,5792,5722,5727002,572
2019-04-04---2,595-2,595
2019-04-03---2,595-2,595
2019-04-02---2,595-2,595
2019-04-012,6452,6452,5952,5951,2002,595
2019-03-292,5992,6082,5772,5997002,599
2019-03-28---2,556-2,556
2019-03-272,6492,6492,5492,5563,2002,556
2019-03-26---2,649-2,649
2019-03-252,6492,6492,6492,6491002,649
2019-03-222,6002,6102,5992,6107002,610
2019-03-202,5992,6012,5992,6015002,601
2019-03-192,6152,6152,6012,6011,1002,601
2019-03-182,6162,6162,6152,6167002,616
2019-03-15---2,599-2,599
2019-03-142,6002,6012,5992,5992,2002,599
2019-03-132,6162,6162,6002,6001,0002,600
2019-03-12---2,620-2,620
2019-03-112,6002,6202,6002,6201,1002,620
2019-03-082,6372,6372,6252,6251,1002,625
2019-03-07---2,641-2,641
2019-03-062,6412,6412,6362,6411,0002,641
2019-03-052,6602,6602,6382,6459002,645
2019-03-04---2,679-2,679
2019-03-012,6792,6792,6792,6791,4002,679
2019-02-282,6592,6742,6592,6744002,674
2019-02-272,6502,6642,6332,6591,0002,659
2019-02-262,6802,6802,6202,6208002,620
2019-02-252,7022,7092,7022,7091,7002,709
2019-02-222,7012,7012,7002,7009002,700
2019-02-212,6512,7032,6512,6611,7002,661
2019-02-202,6812,6812,6652,6651,7002,665
2019-02-192,7052,7052,7052,7052002,705
2019-02-182,7002,7002,6992,7002,2002,700
2019-02-15---2,697-2,697
2019-02-142,7002,7002,6972,6976002,697
2019-02-13---2,701-2,701
2019-02-122,7002,7012,7002,7013002,701
2019-02-08---2,700-2,700
2019-02-072,7002,7002,7002,7001,0002,700
2019-02-062,7002,7002,7002,7001,2002,700
2019-02-052,7032,7032,6702,7003002,700
2019-02-042,7032,7032,7032,7033002,703
2019-02-012,7002,7032,7002,7022,0002,702
2019-01-312,7002,7002,6802,7001,3002,700
2019-01-302,6902,6902,6902,6901002,690
2019-01-292,6802,6802,6802,6801,5002,680
2019-01-282,6602,6652,6602,6655002,665
2019-01-252,6552,6552,6552,6551002,655
2019-01-24---2,650-2,650
2019-01-23---2,650-2,650
2019-01-222,6502,6502,6502,6504002,650
2019-01-212,6602,6702,6602,6654,1002,665
2019-01-182,6602,6602,6602,6602002,660
2019-01-172,6352,6502,6352,6502002,650
2019-01-162,6602,6602,6352,6352002,635
2019-01-152,6602,6602,6602,6601002,660
2019-01-11---2,656-2,656
2019-01-10---2,656-2,656
2019-01-09---2,656-2,656
2019-01-082,6742,6742,6562,6566002,656
2019-01-072,6202,6702,6202,6254,7002,625
2019-01-042,6492,6492,6302,6402,3002,640

分割・併合履歴 ： [2018-08-29]1株→0.5株 [2006-08-15]1株→1.2株 [2005-08-16]1株→1.2株 [1995-02-15]1株→1.1株